Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.855 3.875 3.789 3.829 77,529 -0.04(-1.03%)
Sep 29, 2004 3.915 3.915 3.849 3.868 25,943 -0.03(-0.68%)
Sep 28, 2004 3.878 3.925 3.862 3.895 25,038 +0.02(+0.43%)
Sep 27, 2004 3.878 3.912 3.862 3.878 48,870 -0.01(-0.34%)
Sep 24, 2004 3.845 3.918 3.845 3.892 34,692 +0.08(+2.09%)
Sep 23, 2004 3.845 3.852 3.812 3.812 37,709 -0.05(-1.20%)
Sep 22, 2004 3.829 3.872 3.812 3.858 44,647 +0.01(+0.34%)
Sep 21, 2004 3.842 3.912 3.822 3.845 60,334 +0.02(+0.61%)
Sep 20, 2004 3.845 3.852 3.756 3.822 83,563 -0.05(-1.20%)
Sep 17, 2004 3.912 3.938 3.845 3.868 62,144 -0.03(-0.83%)
Sep 16, 2004 3.958 3.958 3.878 3.901 44,647 -0.06(-1.52%)
Sep 15, 2004 3.912 3.961 3.905 3.961 79,038 +0.07(+1.70%)
Sep 14, 2004 3.858 3.912 3.845 3.895 89,596 +0.04(+1.12%)
Sep 13, 2004 3.858 3.862 3.809 3.852 38,915 +0.03(+0.69%)
Sep 10, 2004 3.809 3.845 3.786 3.825 37,407 +0.05(+1.23%)
Sep 09, 2004 3.796 3.829 3.756 3.779 61,239 +0.00(+0.00%)
Sep 08, 2004 3.805 3.812 3.713 3.779 87,484 -0.03(-0.87%)
Sep 07, 2004 3.752 3.819 3.752 3.812 73,306 +0.06(+1.68%)
Sep 03, 2004 3.829 3.829 3.729 3.749 40,725 -0.05(-1.22%)
Sep 02, 2004 3.762 3.796 3.762 3.796 27,753 +0.05(+1.24%)
Sep 01, 2004 3.736 3.749 3.703 3.749 77,529 +0.00(+0.00%)
Aug 31, 2004 3.762 3.762 3.716 3.749 47,362 +0.02(+0.53%)
Aug 30, 2004 3.729 3.786 3.703 3.729 78,133 -0.02(-0.44%)
Aug 27, 2004 3.739 3.762 3.693 3.746 43,139 +0.02(+0.53%)
Aug 26, 2004 3.703 3.736 3.670 3.726 14,781 +0.04(+1.08%)
Aug 25, 2004 3.693 3.762 3.686 3.686 59,429 -0.02(-0.63%)
Aug 24, 2004 3.646 3.713 3.646 3.709 78,434 +0.06(+1.63%)
Aug 23, 2004 3.653 3.706 3.646 3.650 94,121 -0.00(-0.09%)
Aug 20, 2004 3.729 3.729 3.646 3.653 46,155 -0.07(-1.87%)
Aug 19, 2004 3.699 3.726 3.656 3.723 42,837 +0.04(+1.17%)
Aug 18, 2004 3.646 3.693 3.646 3.679 36,502 +0.01(+0.36%)
Aug 17, 2004 3.679 3.679 3.607 3.666 78,133 +0.00(+0.09%)
Aug 16, 2004 3.646 3.676 3.630 3.663 58,222 -0.02(-0.45%)
Aug 13, 2004 3.713 3.713 3.663 3.679 35,899 -0.03(-0.72%)
Aug 12, 2004 3.646 3.713 3.613 3.706 64,256 +0.05(+1.27%)
Aug 11, 2004 3.663 3.663 3.613 3.660 30,468 -0.04(-0.99%)
Aug 10, 2004 3.696 3.699 3.646 3.696 51,585 -0.02(-0.45%)
Aug 09, 2004 3.703 3.723 3.679 3.713 30,167 -0.01(-0.18%)
Aug 06, 2004 3.739 3.746 3.696 3.719 12,971 -0.01(-0.27%)
Aug 05, 2004 3.726 3.733 3.703 3.729 94,121 +0.00(+0.00%)
Aug 04, 2004 3.713 3.736 3.663 3.729 47,664 +0.04(+1.17%)
Aug 03, 2004 3.640 3.689 3.640 3.686 43,742 +0.05(+1.28%)
Aug 02, 2004 3.613 3.640 3.613 3.640 24,133 +0.04(+1.20%)
Jul 30, 2004 3.580 3.640 3.580 3.597 72,099 +0.02(+0.46%)
Jul 29, 2004 3.590 3.613 3.557 3.580 39,820 +0.01(+0.19%)
Jul 28, 2004 3.610 3.610 3.527 3.573 78,434 -0.06(-1.55%)
Jul 27, 2004 3.623 3.656 3.597 3.630 42,535 +0.01(+0.27%)
Jul 26, 2004 3.617 3.663 3.587 3.620 41,932 -0.04(-1.09%)
Jul 23, 2004 3.693 3.693 3.613 3.660 60,636 -0.04(-0.99%)
Jul 22, 2004 3.729 3.729 3.679 3.696 16,290 -0.02(-0.54%)
Jul 21, 2004 3.696 3.733 3.646 3.716 91,406 -0.02(-0.44%)
Jul 20, 2004 3.679 3.739 3.673 3.733 44,345 +0.02(+0.54%)
Jul 19, 2004 3.679 3.825 3.653 3.713 69,384 +0.04(+1.17%)
Jul 16, 2004 3.656 3.686 3.626 3.670 54,602 -0.01(-0.18%)
Jul 15, 2004 3.650 3.696 3.650 3.676 28,960 +0.03(+0.82%)
Jul 14, 2004 3.653 3.679 3.617 3.646 25,943 -0.07(-1.79%)
Jul 13, 2004 3.623 3.726 3.623 3.713 66,066 +0.07(+1.82%)
Jul 12, 2004 3.617 3.679 3.617 3.646 27,753 +0.04(+1.10%)
Jul 09, 2004 3.613 3.630 3.597 3.607 42,234 -0.03(-0.73%)
Jul 08, 2004 3.603 3.663 3.597 3.633 80,546 -0.00(-0.09%)
Jul 07, 2004 3.676 3.679 3.563 3.636 108,300 -0.01(-0.27%)
Jul 06, 2004 3.613 3.676 3.590 3.646 69,082 +0.07(+1.85%)
Jul 02, 2004 3.673 3.676 3.580 3.580 34,390 -0.06(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.